Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.01	36.11	35.92	36.08	36.08	-0.06%	261,339
Nov 12, 2026	36.55	36.56	36.01	36.10	36.10	-1.04%	390,202
Nov 11, 2026	36.65	36.83	36.37	36.48	36.48	-1.14%	292,833
Nov 10, 2026	36.98	37.08	36.55	36.90	36.90	-0.05%	271,608
Nov 9, 2026	36.81	37.33	36.68	36.92	36.92	1.43%	338,654
Nov 6, 2026	36.46	36.82	36.16	36.40	36.40	-0.52%	261,676
Nov 5, 2026	38.18	38.62	36.63	36.81	36.59	-2.31%	338,317
Nov 4, 2026	38.04	39.09	37.67	37.68	37.45	1.34%	458,699
Nov 3, 2026	37.89	38.12	37.15	37.18	36.96	-1.72%	400,905
Nov 2, 2026	37.16	38.20	37.16	37.83	37.60	1.91%	326,853
Oct 30, 2026	37.48	37.50	36.94	37.12	36.90	-0.38%	270,298
Oct 29, 2026	37.13	37.36	36.88	37.26	37.04	1.58%	372,837
Oct 28, 2026	36.61	37.00	36.46	36.68	36.46	0.05%	489,233
Oct 27, 2026	36.81	36.81	36.17	36.66	36.44	0.25%	389,060
Oct 26, 2026	36.53	37.03	36.38	36.57	36.35	0.58%	448,364
Oct 23, 2026	36.31	37.04	35.44	36.36	36.14	-2.47%	552,415
Oct 22, 2026	36.48	37.53	36.48	37.28	37.06	2.14%	252,263
Oct 21, 2026	36.92	36.92	36.32	36.50	36.28	-0.57%	244,392
Oct 20, 2026	36.39	37.17	36.39	36.71	36.49	1.24%	248,680
Oct 19, 2026	36.66	36.79	36.19	36.26	36.04	-1.60%	268,652
Oct 16, 2026	37.05	37.44	36.74	36.85	36.63	0.22%	258,783
Oct 15, 2026	36.61	36.96	36.28	36.77	36.55	1.38%	243,002
Oct 14, 2026	36.01	36.55	35.92	36.27	36.05	-0.79%	273,020
Oct 13, 2026	36.82	36.82	36.29	36.56	36.34	-0.08%	228,151
Oct 12, 2026	36.50	37.15	36.19	36.59	36.37	0.58%	237,849
Oct 9, 2026	36.56	36.67	36.29	36.38	36.16	-0.82%	208,735
Oct 8, 2026	36.39	36.89	36.20	36.68	36.46	0.22%	384,889
Oct 7, 2026	36.68	36.92	36.33	36.60	36.38	-1.35%	401,752
Oct 6, 2026	37.97	38.14	36.57	37.10	36.88	-2.75%	522,623
Oct 5, 2026	38.32	38.50	37.97	38.15	37.92	-0.78%	300,344
Oct 2, 2026	38.28	38.79	38.27	38.45	38.22	1.37%	348,437
Oct 1, 2026	37.34	37.95	36.82	37.93	37.70	0.72%	345,564
Sep 30, 2026	37.65	37.77	37.28	37.66	37.43	0.16%	389,867
Sep 29, 2026	38.26	38.45	37.38	37.60	37.38	-1.36%	247,565
Sep 28, 2026	38.46	38.51	38.07	38.12	37.89	-1.14%	248,894
Sep 25, 2026	38.58	38.79	38.47	38.56	38.33	0.55%	258,475
Sep 24, 2026	38.40	38.50	38.01	38.35	38.12	0.47%	317,279
Sep 23, 2026	38.17	38.64	38.13	38.17	37.94	-0.55%	315,824
Sep 22, 2026	38.77	38.99	38.35	38.38	38.15	-0.98%	283,057
Sep 21, 2026	38.80	39.02	38.51	38.76	38.53	0.28%	325,108
Sep 18, 2026	38.47	38.72	38.01	38.65	38.42	-	1,604,617
Sep 17, 2026	39.01	39.01	38.49	38.65	38.42	-0.13%	368,753
Sep 16, 2026	39.04	39.27	38.10	38.70	38.47	-0.74%	497,392
Sep 15, 2026	38.86	39.06	38.64	38.99	38.76	0.36%	344,810
Sep 14, 2026	38.63	38.93	38.47	38.85	38.62	0.44%	264,893
Sep 11, 2026	39.26	39.30	38.22	38.68	38.45	-0.57%	233,091
Sep 10, 2026	38.21	38.90	38.12	38.90	38.67	1.46%	237,454
Sep 9, 2026	38.26	38.55	38.11	38.34	38.11	-0.67%	278,390
Sep 8, 2026	38.94	38.95	38.59	38.60	38.37	-1.63%	283,269
Sep 4, 2026	38.64	39.31	38.64	39.24	39.01	0.87%	216,678